Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metal Fabrication Sector (CIX: MSECTOR626 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3321 3370 3268 3313 0 +10.06(+0.30%)
Apr 27, 2018 3453 3468 3273 3303 0 -183.90(-5.27%)
Apr 26, 2018 3481 3524 3411 3487 0 +58.31(+1.70%)
Apr 25, 2018 3393 3464 3356 3429 0 +23.67(+0.70%)
Apr 24, 2018 3457 3508 3349 3405 0 -27.77(-0.81%)
Apr 23, 2018 3455 3497 3401 3433 0 -27.27(-0.79%)
Apr 20, 2018 3491 3517 3406 3460 0 -37.99(-1.09%)
Apr 19, 2018 3484 3541 3431 3498 0 +8.97(+0.26%)
Apr 18, 2018 3468 3535 3455 3489 0 +49.15(+1.43%)
Apr 17, 2018 3429 3464 3394 3440 0 +39.89(+1.17%)
Apr 16, 2018 3394 3426 3345 3400 0 +28.38(+0.84%)
Apr 13, 2018 3405 3439 3336 3372 0 -9.52(-0.28%)
Apr 12, 2018 3347 3410 3310 3381 0 +54.78(+1.65%)
Apr 11, 2018 3355 3381 3294 3326 0 -47.69(-1.41%)
Apr 10, 2018 3367 3412 3322 3374 0 +83.07(+2.52%)
Apr 09, 2018 3314 3362 3272 3291 0 +3.96(+0.12%)
Apr 06, 2018 3368 3403 3250 3287 0 -122.98(-3.61%)
Apr 05, 2018 3344 3430 3335 3410 0 +86.94(+2.62%)
Apr 04, 2018 3261 3335 3229 3323 0 +0.00(+0.00%)
Apr 03, 2018 3303 3366 3277 3323 0 +59.82(+1.83%)
Apr 02, 2018 3334 3376 3229 3263 0 -94.25(-2.81%)
Mar 29, 2018 3358 3358 3358 3358 0 +90.01(+2.75%)
Mar 28, 2018 3283 3324 3230 3268 0 -17.92(-0.55%)
Mar 27, 2018 3375 3391 3267 3285 0 -75.19(-2.24%)
Mar 26, 2018 3318 3375 3275 3361 0 +92.41(+2.83%)
Mar 23, 2018 3337 3364 3257 3268 0 -55.53(-1.67%)
Mar 22, 2018 3497 3510 3321 3324 0 -211.77(-5.99%)
Mar 21, 2018 3509 3584 3489 3536 0 +35.47(+1.01%)
Mar 20, 2018 3538 3565 3481 3500 0 -29.67(-0.84%)
Mar 19, 2018 3567 3602 3476 3530 0 -56.32(-1.57%)
Mar 16, 2018 3535 3632 3505 3586 0 +62.06(+1.76%)
Mar 15, 2018 3551 3582 3498 3524 0 -23.59(-0.66%)
Mar 14, 2018 3646 3662 3535 3548 0 -78.21(-2.16%)
Mar 13, 2018 3633 3646 3607 3626 0 -89.09(-2.40%)
Mar 12, 2018 3702 3751 3663 3715 0 +14.13(+0.38%)
Mar 09, 2018 3734 3777 3623 3701 0 +22.62(+0.61%)
Mar 08, 2018 3727 3752 3607 3678 0 -52.48(-1.41%)
Mar 07, 2018 3719 3786 3677 3731 0 +54.58(+1.48%)
Mar 06, 2018 3668 3710 3605 3676 0 +18.80(+0.51%)
Mar 05, 2018 3625 3708 3601 3657 0 -5.46(-0.15%)
Mar 02, 2018 3637 3693 3543 3663 0 -20.14(-0.55%)
Mar 01, 2018 3645 3759 3566 3683 0 +89.86(+2.50%)
Feb 28, 2018 3683 3710 3587 3593 0 -70.92(-1.94%)
Feb 27, 2018 3691 3725 3639 3664 0 -39.28(-1.06%)
Feb 26, 2018 3719 3756 3654 3703 0 +40.87(+1.12%)
Feb 23, 2018 3648 3693 3596 3662 0 +35.84(+0.99%)
Feb 22, 2018 3636 3667 3581 3626 0 +13.34(+0.37%)
Feb 21, 2018 3685 3727 3610 3613 0 -64.47(-1.75%)
Feb 20, 2018 3657 3791 3625 3678 0 -32.21(-0.87%)
Feb 16, 2018 3710 3710 3710 3710 0 +182.65(+5.18%)
Feb 15, 2018 3562 3585 3468 3527 0 +52.26(+1.50%)
Feb 14, 2018 3349 3495 3339 3475 0 +96.98(+2.87%)
Feb 13, 2018 3338 3410 3322 3378 0 +22.51(+0.67%)
Feb 12, 2018 3299 3389 3267 3355 0 +86.53(+2.65%)
Feb 09, 2018 3263 3317 3169 3269 0 +49.62(+1.54%)
Feb 08, 2018 3330 3357 3200 3219 0 -123.26(-3.69%)
Feb 07, 2018 3347 3385 3315 3343 0 -5.23(-0.16%)
Feb 06, 2018 3254 3401 3213 3348 0 -3.29(-0.10%)
Feb 05, 2018 3373 3463 3238 3351 0 -51.13(-1.50%)
Feb 02, 2018 3476 3492 3375 3402 0 -80.84(-2.32%)
Feb 01, 2018 3482 3563 3437 3483 0 -15.35(-0.44%)
Jan 31, 2018 3586 3597 3466 3498 0 -57.61(-1.62%)
Jan 30, 2018 3626 3652 3528 3556 0 -98.31(-2.69%)
Jan 29, 2018 3667 3710 3632 3654 0 -27.41(-0.74%)
Jan 26, 2018 3650 3707 3613 3682 0 +44.60(+1.23%)
Jan 25, 2018 3660 3680 3599 3637 0 +6.93(+0.19%)
Jan 24, 2018 3654 3684 3607 3630 0 +0.63(+0.02%)
Jan 23, 2018 3612 3665 3550 3630 0 -3.53(-0.10%)
Jan 22, 2018 3628 3657 3590 3633 0 +0.17(+0.00%)
Jan 19, 2018 3621 3653 3584 3633 0 +15.60(+0.43%)
Jan 18, 2018 3634 3656 3596 3617 0 -21.18(-0.58%)
Jan 17, 2018 3625 3661 3592 3638 0 +29.24(+0.81%)
Jan 16, 2018 3644 3696 3579 3609 0 -28.62(-0.79%)
Jan 12, 2018 3638 3638 3638 3638 0 -7.69(-0.21%)
Jan 11, 2018 3605 3664 3564 3646 0 +58.79(+1.64%)
Jan 10, 2018 3588 3608 3536 3587 0 +12.87(+0.36%)
Jan 09, 2018 3601 3621 3557 3574 0 -34.76(-0.96%)
Jan 08, 2018 3578 3631 3538 3609 0 +42.03(+1.18%)
Jan 05, 2018 3561 3589 3515 3567 0 +11.23(+0.32%)
Jan 04, 2018 3546 3586 3516 3555 0 +31.87(+0.90%)
Jan 03, 2018 3520 3552 3455 3524 0 +17.68(+0.50%)
Jan 02, 2018 3437 3521 3415 3506 0 +96.40(+2.83%)
Dec 29, 2017 3409 3409 3409 3409 0 -32.49(-0.94%)
Dec 28, 2017 3425 3452 3401 3442 0 +23.39(+0.68%)
Dec 27, 2017 3436 3446 3405 3419 0 -10.61(-0.31%)
Dec 26, 2017 3409 3449 3392 3429 0 +12.94(+0.38%)
Dec 22, 2017 3435 3445 3390 3416 0 -20.13(-0.59%)
Dec 21, 2017 3395 3449 3383 3436 0 +59.81(+1.77%)
Dec 20, 2017 3375 3404 3345 3377 0 +40.33(+1.21%)
Dec 19, 2017 3354 3374 3315 3336 0 -6.08(-0.18%)
Dec 18, 2017 3290 3365 3282 3342 0 +81.56(+2.50%)
Dec 15, 2017 3251 3292 3215 3261 0 +19.66(+0.61%)
Dec 14, 2017 3298 3329 3235 3241 0 -64.51(-1.95%)
Dec 13, 2017 3293 3331 3261 3306 0 +3.58(+0.11%)
Dec 12, 2017 3314 3353 3286 3302 0 -13.13(-0.40%)
Dec 11, 2017 3326 3371 3294 3315 0 -16.49(-0.49%)
Dec 08, 2017 3341 3362 3281 3332 0 +40.97(+1.25%)
Dec 07, 2017 3290 3325 3264 3291 0 +21.27(+0.65%)
Dec 06, 2017 3275 3323 3236 3269 0 +25.14(+0.77%)
Dec 05, 2017 3270 3301 3212 3244 0 -43.70(-1.33%)
Dec 04, 2017 3280 3340 3263 3288 0 +49.61(+1.53%)
Dec 01, 2017 3245 3291 3198 3238 0 -3.73(-0.12%)
Nov 30, 2017 3225 3267 3208 3242 0 +30.96(+0.96%)
Nov 29, 2017 3185 3246 3170 3211 0 +29.57(+0.93%)
Nov 28, 2017 3151 3191 3109 3182 0 +33.56(+1.07%)
Nov 27, 2017 3154 3176 3117 3148 0 -7.02(-0.22%)
Nov 24, 2017 3153 3178 3121 3155 0 +19.26(+0.61%)
Nov 22, 2017 3132 3165 3112 3136 0 +13.53(+0.43%)
Nov 21, 2017 3114 3144 3095 3122 0 +34.69(+1.12%)
Nov 20, 2017 3048 3121 3034 3087 0 +34.25(+1.12%)
Nov 17, 2017 3030 3079 3012 3053 0 -5.84(-0.19%)
Nov 16, 2017 3048 3083 3022 3059 0 +22.22(+0.73%)
Nov 15, 2017 3002 3061 2962 3037 0 +5.45(+0.18%)
Nov 14, 2017 3055 3082 3006 3031 0 -43.20(-1.41%)
Nov 13, 2017 3051 3109 3037 3075 0 +6.21(+0.20%)
Nov 10, 2017 3073 3108 3035 3068 0 +12.92(+0.42%)
Nov 09, 2017 3059 3103 3025 3055 0 -43.63(-1.41%)
Nov 08, 2017 3083 3114 3045 3099 0 +6.31(+0.20%)
Nov 07, 2017 3124 3138 3064 3093 0 -35.34(-1.13%)
Nov 06, 2017 3130 3160 3088 3128 0 +15.60(+0.50%)
Nov 03, 2017 3151 3158 3100 3113 0 -39.65(-1.26%)
Nov 02, 2017 3131 3187 3114 3152 0 +28.83(+0.92%)
Nov 01, 2017 3153 3221 3087 3123 0 +60.59(+1.98%)
Oct 31, 2017 3046 3099 3025 3063 0 -11.09(-0.36%)
Oct 30, 2017 3124 3135 3048 3074 0 -63.09(-2.01%)
Oct 27, 2017 3144 3155 3100 3137 0 -17.38(-0.55%)
Oct 26, 2017 3155 3195 3119 3154 0 +38.80(+1.25%)
Oct 25, 2017 3134 3156 3086 3116 0 -36.69(-1.16%)
Oct 24, 2017 3128 3176 3114 3152 0 +36.20(+1.16%)
Oct 23, 2017 3140 3154 3101 3116 0 -30.53(-0.97%)
Oct 20, 2017 3141 3174 3106 3147 0 +35.59(+1.14%)
Oct 19, 2017 3071 3129 3036 3111 0 +1.92(+0.06%)
Oct 18, 2017 3078 3136 3063 3109 0 +42.27(+1.38%)
Oct 17, 2017 3077 3111 3057 3067 0 -17.81(-0.58%)
Oct 16, 2017 3113 3142 3065 3085 0 -22.46(-0.72%)
Oct 13, 2017 3113 3143 3081 3107 0 +41.34(+1.35%)
Oct 12, 2017 3052 3091 3035 3066 0 +2.95(+0.10%)
Oct 11, 2017 3056 3088 3034 3063 0 +2.43(+0.08%)
Oct 10, 2017 3079 3089 3039 3060 0 +2.25(+0.07%)
Oct 09, 2017 3087 3105 3026 3058 0 -30.02(-0.97%)
Oct 06, 2017 3102 3119 3063 3088 0 -30.35(-0.97%)
Oct 05, 2017 3114 3141 3089 3118 0 +16.78(+0.54%)
Oct 04, 2017 3107 3135 3083 3102 0 -9.13(-0.29%)
Oct 03, 2017 3111 3129 3067 3111 0 +8.09(+0.26%)
Oct 02, 2017 3049 3116 3027 3103 0 +52.94(+1.74%)
Sep 29, 2017 3045 3068 3033 3050 0 +3.18(+0.10%)
Sep 28, 2017 3045 3069 3000 3047 0 +4.18(+0.14%)
Sep 27, 2017 2982 3059 2954 3042 0 +78.84(+2.66%)
Sep 26, 2017 2953 2987 2943 2964 0 +16.92(+0.57%)
Sep 25, 2017 2928 2961 2905 2947 0 +15.40(+0.53%)
Sep 22, 2017 2898 2950 2870 2931 0 +0.01(+0.00%)
Sep 21, 2017 2966 2987 2912 2931 0 -51.67(-1.73%)
Sep 20, 2017 2955 3018 2938 2983 0 +37.77(+1.28%)
Sep 19, 2017 2933 2960 2901 2945 0 +10.85(+0.37%)
Sep 18, 2017 2911 2956 2892 2934 0 +34.37(+1.19%)
Sep 15, 2017 2889 2932 2854 2900 0 +3.15(+0.11%)
Sep 14, 2017 2927 2946 2864 2897 0 -37.94(-1.29%)
Sep 13, 2017 2921 2952 2902 2935 0 +3.92(+0.13%)
Sep 12, 2017 2922 2944 2879 2931 0 +15.69(+0.54%)
Sep 11, 2017 2940 2955 2895 2915 0 +4.49(+0.15%)
Sep 08, 2017 2900 2936 2860 2911 0 -3.02(-0.10%)
Sep 07, 2017 2927 2948 2880 2914 0 -6.83(-0.23%)
Sep 06, 2017 2915 2943 2888 2920 0 +25.63(+0.89%)
Sep 05, 2017 2924 2967 2867 2895 0 -11.50(-0.40%)
Sep 01, 2017 2890 2924 2881 2906 0 +34.27(+1.19%)
Aug 31, 2017 2883 2905 2849 2872 0 +5.49(+0.19%)
Aug 30, 2017 2817 2880 2799 2867 0 +45.77(+1.62%)
Aug 29, 2017 2777 2845 2760 2821 0 +21.52(+0.77%)
Aug 28, 2017 2802 2829 2778 2799 0 +7.20(+0.26%)
Aug 25, 2017 2794 2810 2764 2792 0 +12.38(+0.45%)
Aug 24, 2017 2817 2832 2769 2780 0 -32.13(-1.14%)
Aug 23, 2017 2780 2830 2769 2812 0 +11.79(+0.42%)
Aug 22, 2017 2759 2810 2754 2800 0 +54.45(+1.98%)
Aug 21, 2017 2764 2785 2738 2746 0 -14.72(-0.53%)
Aug 18, 2017 2769 2799 2733 2760 0 -12.96(-0.47%)
Aug 17, 2017 2830 2848 2768 2773 0 -74.58(-2.62%)
Aug 16, 2017 2816 2874 2808 2848 0 +42.38(+1.51%)
Aug 15, 2017 2829 2858 2786 2805 0 -19.30(-0.68%)
Aug 14, 2017 2807 2844 2792 2825 0 +38.90(+1.40%)
Aug 11, 2017 2811 2840 2764 2786 0 -34.79(-1.23%)
Aug 10, 2017 2850 2879 2813 2821 0 -46.03(-1.61%)
Aug 09, 2017 2864 2889 2843 2867 0 -15.73(-0.55%)
Aug 08, 2017 2877 2929 2849 2882 0 -0.07(-0.00%)
Aug 07, 2017 2887 2910 2866 2882 0 +10.93(+0.38%)
Aug 04, 2017 2846 2885 2829 2872 0 +35.54(+1.25%)
Aug 03, 2017 2830 2859 2816 2836 0 +4.27(+0.15%)
Aug 02, 2017 2829 2864 2804 2832 0 -9.09(-0.32%)
Aug 01, 2017 2874 2883 2825 2841 0 -25.69(-0.90%)
Jul 31, 2017 2865 2887 2831 2867 0 +18.70(+0.66%)
Jul 28, 2017 2909 2931 2821 2848 0 -80.61(-2.75%)
Jul 27, 2017 2952 2991 2899 2928 0 -17.97(-0.61%)
Jul 26, 2017 2990 3024 2912 2946 0 +14.63(+0.50%)
Jul 25, 2017 2922 2972 2904 2932 0 +42.60(+1.47%)
Jul 24, 2017 2913 2924 2860 2889 0 -21.51(-0.74%)
Jul 21, 2017 2952 2971 2899 2911 0 -20.73(-0.71%)
Jul 20, 2017 2922 2953 2883 2931 0 +16.21(+0.56%)
Jul 19, 2017 2863 2924 2839 2915 0 +54.85(+1.92%)
Jul 18, 2017 2872 2891 2831 2860 0 -18.21(-0.63%)
Jul 17, 2017 2866 2895 2837 2879 0 +28.49(+1.00%)
Jul 14, 2017 2862 2880 2832 2850 0 -9.03(-0.32%)
Jul 13, 2017 2840 2882 2797 2859 0 +32.80(+1.16%)
Jul 12, 2017 2830 2864 2807 2826 0 +21.06(+0.75%)
Jul 11, 2017 2800 2821 2772 2805 0 +16.20(+0.58%)
Jul 10, 2017 2775 2836 2746 2789 0 -2.31(-0.08%)
Jul 07, 2017 2809 2828 2741 2791 0 -13.95(-0.50%)
Jul 06, 2017 2807 2847 2783 2805 0 -20.31(-0.72%)
Jul 05, 2017 2857 2866 2779 2826 0 -22.74(-0.80%)
Jul 03, 2017 2803 2863 2788 2848 0 +56.33(+2.02%)
Jun 30, 2017 2819 2849 2772 2792 0 -4.08(-0.15%)
Jun 29, 2017 2819 2844 2766 2796 0 -5.77(-0.21%)
Jun 28, 2017 2765 2823 2743 2802 0 +65.94(+2.41%)
Jun 27, 2017 2770 2800 2728 2736 0 -24.28(-0.88%)
Jun 26, 2017 2784 2801 2728 2760 0 -11.99(-0.43%)
Jun 23, 2017 2751 2800 2728 2772 0 +41.47(+1.52%)
Jun 22, 2017 2730 2754 2704 2731 0 +6.55(+0.24%)
Jun 21, 2017 2740 2767 2703 2724 0 -7.31(-0.27%)
Jun 20, 2017 2740 2777 2707 2731 0 -42.04(-1.52%)
Jun 19, 2017 2779 2812 2758 2774 0 +18.49(+0.67%)
Jun 16, 2017 2736 2780 2714 2755 0 -3.95(-0.14%)
Jun 15, 2017 2769 2801 2725 2759 0 -45.96(-1.64%)
Jun 14, 2017 2862 2869 2774 2805 0 -58.68(-2.05%)
Jun 13, 2017 2880 2910 2848 2864 0 -9.60(-0.33%)
Jun 12, 2017 2844 2914 2833 2873 0 +30.81(+1.08%)
Jun 09, 2017 2832 2879 2797 2842 0 +24.32(+0.86%)
Jun 08, 2017 2732 2849 2718 2818 0 +81.93(+2.99%)
Jun 07, 2017 2750 2773 2699 2736 0 +7.95(+0.29%)
Jun 06, 2017 2764 2775 2707 2728 0 -51.13(-1.84%)
Jun 05, 2017 2764 2813 2741 2779 0 +12.54(+0.45%)
Jun 02, 2017 2771 2806 2742 2767 0 -2.20(-0.08%)
Jun 01, 2017 2749 2804 2709 2769 0 +37.95(+1.39%)
May 31, 2017 2728 2765 2683 2731 0 +0.64(+0.02%)
May 30, 2017 2701 2752 2683 2730 0 +19.37(+0.71%)
May 26, 2017 2718 2732 2685 2711 0 -10.89(-0.40%)
May 25, 2017 2748 2775 2703 2722 0 -12.23(-0.45%)
May 24, 2017 2770 2812 2721 2734 0 -18.56(-0.67%)
May 23, 2017 2719 2776 2686 2753 0 +54.52(+2.02%)
May 22, 2017 2718 2739 2674 2698 0 -1.84(-0.07%)
May 19, 2017 2687 2733 2669 2700 0 +32.45(+1.22%)
May 18, 2017 2657 2700 2624 2668 0 -6.80(-0.25%)
May 17, 2017 2724 2721 2655 2674 0 -63.48(-2.32%)
May 16, 2017 2755 2771 2708 2738 0 -6.78(-0.25%)
May 15, 2017 2747 2780 2727 2745 0 +13.82(+0.51%)
May 12, 2017 2749 2766 2712 2731 0 -36.62(-1.32%)
May 11, 2017 2799 2808 2739 2767 0 -31.88(-1.14%)
May 10, 2017 2791 2842 2760 2799 0 -1.16(-0.04%)
May 09, 2017 2836 2850 2781 2800 0 -32.59(-1.15%)
May 08, 2017 2832 2852 2806 2833 0 -12.06(-0.42%)
May 05, 2017 2835 2857 2794 2845 0 +25.62(+0.91%)
May 04, 2017 2819 2847 2781 2820 0 -14.68(-0.52%)
May 03, 2017 2877 2883 2810 2834 0 -62.59(-2.16%)
May 02, 2017 2909 2935 2874 2897 0 -15.79(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.